Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.190 4.257 4.165 4.239 40,725,328 -0.04(-0.99%)
Jun 29, 2021 4.310 4.317 4.218 4.282 41,301,560 -0.06(-1.46%)
Jun 28, 2021 4.359 4.377 4.253 4.345 51,207,116 -0.04(-0.81%)
Jun 25, 2021 4.529 4.550 4.324 4.380 72,474,368 -0.18(-4.02%)
Jun 24, 2021 4.529 4.585 4.479 4.564 53,381,684 +0.08(+1.89%)
Jun 23, 2021 4.550 4.631 4.472 4.479 49,523,200 -0.05(-1.09%)
Jun 22, 2021 4.493 4.555 4.444 4.529 55,660,624 +0.00(+0.00%)
Jun 21, 2021 4.543 4.557 4.465 4.529 36,364,336 +0.05(+1.10%)
Jun 18, 2021 4.606 4.617 4.433 4.479 53,279,396 -0.12(-2.61%)
Jun 17, 2021 4.740 4.768 4.585 4.599 73,752,792 -0.01(-0.31%)
Jun 16, 2021 4.529 4.723 4.521 4.613 106,023,592 +0.06(+1.40%)
Jun 15, 2021 4.529 4.550 4.447 4.550 41,518,108 +0.06(+1.26%)
Jun 14, 2021 4.536 4.582 4.469 4.493 48,064,224 +0.00(+0.00%)
Jun 11, 2021 4.564 4.564 4.430 4.493 55,119,788 -0.08(-1.85%)
Jun 10, 2021 4.670 4.698 4.543 4.578 73,719,168 -0.03(-0.61%)
Jun 09, 2021 4.585 4.740 4.550 4.606 88,328,736 +0.00(+0.00%)
Jun 08, 2021 4.521 4.632 4.472 4.606 110,498,832 +0.02(+0.46%)
Jun 07, 2021 4.465 4.627 4.402 4.585 110,364,512 +0.11(+2.52%)
Jun 04, 2021 4.359 4.507 4.352 4.472 60,866,408 +0.15(+3.43%)
Jun 03, 2021 4.324 4.409 4.296 4.324 40,932,376 -0.01(-0.16%)
Jun 02, 2021 4.162 4.395 4.155 4.331 73,415,088 +0.19(+4.60%)
Jun 01, 2021 4.098 4.155 4.077 4.141 50,354,032 +0.12(+3.03%)
May 28, 2021 3.906 4.026 3.899 4.019 41,437,564 +0.10(+2.52%)
May 27, 2021 3.899 3.934 3.829 3.920 39,051,584 +0.03(+0.72%)
May 26, 2021 3.822 3.899 3.811 3.892 25,547,214 +0.11(+2.79%)
May 25, 2021 3.857 3.864 3.779 3.786 30,040,196 -0.07(-1.69%)
May 24, 2021 3.852 3.873 3.830 3.852 25,441,242 +0.01(+0.18%)
May 21, 2021 3.866 3.873 3.791 3.844 65,004,628 -0.04(-1.09%)
May 20, 2021 3.866 3.929 3.844 3.887 63,583,320 +0.06(+1.47%)
May 19, 2021 3.781 3.880 3.767 3.830 50,886,748 -0.01(-0.37%)
May 18, 2021 3.859 3.897 3.830 3.844 30,291,392 +0.00(+0.00%)
May 17, 2021 3.767 3.862 3.746 3.844 49,389,140 -0.01(-0.18%)
May 14, 2021 3.837 3.873 3.755 3.852 58,563,748 +0.12(+3.21%)
May 13, 2021 3.640 3.774 3.633 3.732 58,258,072 +0.11(+3.11%)
May 12, 2021 3.683 3.711 3.612 3.619 33,608,720 -0.13(-3.38%)
May 11, 2021 3.690 3.767 3.683 3.746 36,867,448 -0.01(-0.19%)
May 10, 2021 3.704 3.774 3.697 3.753 43,409,544 +0.05(+1.33%)
May 07, 2021 3.640 3.711 3.626 3.704 29,409,916 +0.09(+2.53%)
May 06, 2021 3.591 3.633 3.577 3.612 58,751,980 +0.04(+0.98%)
May 05, 2021 3.563 3.598 3.450 3.577 47,904,684 +0.13(+3.67%)
May 04, 2021 3.514 3.524 3.408 3.450 68,138,616 -0.12(-3.35%)
May 03, 2021 3.584 3.654 3.563 3.570 78,005,784 +0.05(+1.45%)
Apr 30, 2021 3.547 3.575 3.505 3.519 48,049,424 -0.04(-1.19%)
Apr 29, 2021 3.646 3.667 3.540 3.561 50,674,816 -0.11(-2.88%)
Apr 28, 2021 3.540 3.695 3.526 3.667 60,573,952 +0.20(+5.86%)
Apr 27, 2021 3.520 3.562 3.457 3.464 41,577,912 -0.06(-1.60%)
Apr 26, 2021 3.527 3.555 3.499 3.520 42,034,460 +0.04(+1.01%)
Apr 23, 2021 3.527 3.566 3.471 3.485 37,656,868 -0.02(-0.60%)
Apr 22, 2021 3.499 3.525 3.453 3.506 50,058,108 +0.09(+2.67%)
Apr 21, 2021 3.422 3.436 3.386 3.415 15,667,607 -0.03(-0.82%)
Apr 20, 2021 3.499 3.499 3.429 3.443 50,845,044 -0.04(-1.21%)
Apr 19, 2021 3.450 3.513 3.436 3.485 45,141,528 +0.00(+0.00%)
Apr 16, 2021 3.415 3.513 3.394 3.485 44,612,804 +0.06(+1.64%)
Apr 15, 2021 3.471 3.492 3.401 3.429 46,087,264 +0.01(+0.21%)
Apr 14, 2021 3.309 3.464 3.309 3.422 51,431,704 +0.07(+2.10%)
Apr 13, 2021 3.281 3.386 3.274 3.351 35,433,020 +0.04(+1.06%)
Apr 12, 2021 3.316 3.344 3.288 3.316 28,509,816 +0.01(+0.21%)
Apr 09, 2021 3.302 3.344 3.281 3.309 34,088,804 -0.02(-0.63%)
Apr 08, 2021 3.351 3.401 3.330 3.330 51,297,360 -0.03(-0.84%)
Apr 07, 2021 3.408 3.436 3.323 3.358 50,404,476 -0.03(-0.83%)
Apr 06, 2021 3.401 3.436 3.365 3.386 41,181,988 -0.01(-0.21%)
Apr 05, 2021 3.379 3.429 3.344 3.394 49,256,488 +0.04(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.